KissMeData/036620/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,191100,2825963825,3040,3040,3040,3040,5455
20240315,191000,2825963825,3040,3040,3040,3040,0
20240315,190900,2825963825,3040,3040,3040,3040,0
20240315,190800,2825963825,3040,3040,3040,3040,0
20240315,190700,2825963825,3040,3040,3040,3040,0
20240315,190600,2825963825,3040,3040,3040,3040,0
20240315,190500,2825963825,3040,3040,3040,3040,0
20240315,190400,2825963825,3040,3040,3040,3040,0
20240315,190300,2825963825,3040,3040,3040,3040,0
20240315,190200,2825963825,3040,3040,3040,3040,0
20240315,190100,2825963825,3040,3040,3040,3040,0
20240315,190000,2825963825,3040,3040,3040,3040,0
20240315,185900,2825963825,3040,3040,3040,3040,0
20240315,185800,2825963825,3040,3040,3040,3040,0
20240315,185700,2825963825,3040,3040,3040,3040,0
20240315,185600,2825963825,3040,3040,3040,3040,0
20240315,185500,2825963825,3040,3040,3040,3040,0
20240315,185400,2825963825,3040,3040,3040,3040,0
20240315,185300,2825963825,3040,3040,3040,3040,0
20240315,185200,2825963825,3040,3040,3040,3040,0
20240315,185100,2825963825,3040,3040,3040,3040,0
20240315,185000,2825963825,3040,3040,3040,3040,0
20240315,184900,2825963825,3040,3040,3040,3040,0
20240315,184800,2825963825,3040,3040,3040,3040,0
20240315,184700,2825963825,3040,3040,3040,3040,0
20240315,184600,2825963825,3040,3040,3040,3040,0
20240315,184500,2825963825,3040,3040,3040,3040,0
20240315,184400,2825963825,3040,3040,3040,3040,0
20240315,184300,2825963825,3040,3040,3040,3040,0
20240315,184200,2825963825,3040,3040,3040,3040,0
20240315,184100,2825963825,3040,3040,3040,3040,5455
20240315,184000,2825963825,3040,3040,3040,3040,0
20240315,183900,2825963825,3040,3040,3040,3040,0
20240315,183800,2825963825,3040,3040,3040,3040,0
20240315,183700,2825963825,3040,3040,3040,3040,0
20240315,183600,2825963825,3040,3040,3040,3040,0
20240315,183500,2825963825,3040,3040,3040,3040,0
20240315,183400,2825963825,3040,3040,3040,3040,0
20240315,183300,2825963825,3040,3040,3040,3040,0
20240315,183200,2825963825,3040,3040,3040,3040,0
20240315,183100,2825963825,3040,3040,3040,3040,0
20240315,183000,2825963825,3040,3040,3040,3040,0
20240315,182900,2825963825,3040,3040,3040,3040,0
20240315,182800,2825963825,3040,3040,3040,3040,0
20240315,182700,2825963825,3040,3040,3040,3040,0
20240315,182600,2825963825,3040,3040,3040,3040,0
20240315,182500,2825963825,3040,3040,3040,3040,0
20240315,182400,2825963825,3040,3040,3040,3040,0
20240315,182300,2825963825,3040,3040,3040,3040,0
20240315,182200,2825963825,3040,3040,3040,3040,0
20240315,182100,2825963825,3040,3040,3040,3040,0
20240315,182000,2825963825,3040,3040,3040,3040,0
20240315,181900,2825963825,3040,3040,3040,3040,0
20240315,181800,2825963825,3040,3040,3040,3040,0
20240315,181700,2825963825,3040,3040,3040,3040,0
20240315,181600,2825963825,3040,3040,3040,3040,0
20240315,181500,2825963825,3040,3040,3040,3040,0
20240315,181400,2825963825,3040,3040,3040,3040,0
20240315,181300,2825963825,3040,3040,3040,3040,0
20240315,181200,2825963825,3040,3040,3040,3040,0
20240315,181100,2825963825,3040,3040,3040,3040,5455
20240315,181000,2825963825,3040,3040,3040,3040,0
20240315,180900,2825963825,3040,3040,3040,3040,0
20240315,180800,2825963825,3040,3040,3040,3040,0
20240315,180700,2825963825,3040,3040,3040,3040,0
20240315,180600,2825963825,3040,3040,3040,3040,0
20240315,180500,2825963825,3040,3040,3040,3040,0
20240315,180400,2825963825,3040,3040,3040,3040,0
20240315,180300,2825963825,3040,3040,3040,3040,0
20240315,180200,2825963825,3040,3040,3040,3040,0
20240315,180100,2825963825,3040,3040,3040,3040,0
20240315,180000,2825963825,3040,3040,3040,3040,0
20240315,175900,2825963825,3040,3040,3040,3040,0
20240315,175800,2825963825,3040,3040,3040,3040,0
20240315,175700,2825963825,3040,3040,3040,3040,0
20240315,175600,2825963825,3040,3040,3040,3040,0
20240315,175500,2825963825,3040,3040,3040,3040,0
20240315,175400,2825963825,3040,3040,3040,3040,0
20240315,175300,2825963825,3040,3040,3040,3040,0
20240315,175200,2825963825,3040,3040,3040,3040,0
20240315,175100,2825963825,3040,3040,3040,3040,0
20240315,175000,2825963825,3040,3040,3040,3040,0
20240315,174900,2825963825,3040,3040,3040,3040,0
20240315,174800,2825963825,3040,3040,3040,3040,0
20240315,174700,2825963825,3040,3040,3040,3040,0
20240315,174600,2825963825,3040,3040,3040,3040,0
20240315,174500,2825963825,3040,3040,3040,3040,0
20240315,174400,2825963825,3040,3040,3040,3040,0
20240315,174300,2825963825,3040,3040,3040,3040,0
20240315,174200,2825963825,3040,3040,3040,3040,0
20240315,174100,2825963825,3040,3040,3040,3040,5455
20240315,174000,2825963825,3040,3040,3040,3040,0
20240315,173900,2825963825,3040,3040,3040,3040,0
20240315,173800,2825963825,3040,3040,3040,3040,0
20240315,173700,2825963825,3040,3040,3040,3040,0
20240315,173600,2825963825,3040,3040,3040,3040,0
20240315,173500,2825963825,3040,3040,3040,3040,0
20240315,173400,2825963825,3040,3040,3040,3040,0
20240315,173300,2825963825,3040,3040,3040,3040,0
20240315,173200,2825963825,3040,3040,3040,3040,0
20240315,173100,2825963825,3040,3040,3040,3040,0
20240315,173000,2825963825,3040,3040,3040,3040,0
20240315,172900,2825963825,3040,3040,3040,3040,0
20240315,172800,2825963825,3040,3040,3040,3040,0
20240315,172700,2825963825,3040,3040,3040,3040,0
20240315,172600,2825963825,3040,3040,3040,3040,0
20240315,172500,2825963825,3040,3040,3040,3040,0
20240315,172400,2825963825,3040,3040,3040,3040,0
20240315,172300,2825963825,3040,3040,3040,3040,0
20240315,172200,2825963825,3040,3040,3040,3040,0
20240315,172100,2825963825,3040,3040,3040,3040,0
20240315,172000,2825963825,3040,3040,3040,3040,0
20240315,171900,2825963825,3040,3040,3040,3040,0
20240315,171800,2825963825,3040,3040,3040,3040,0
20240315,171700,2825963825,3040,3040,3040,3040,0
20240315,171600,2825963825,3040,3040,3040,3040,0
20240315,171500,2825963825,3040,3040,3040,3040,0
20240315,171400,2825963825,3040,3040,3040,3040,0
20240315,171300,2825963825,3040,3040,3040,3040,0
20240315,171200,2825963825,3040,3040,3040,3040,0
20240315,171100,2825963825,3040,3040,3040,3040,5455
20240315,171000,2825963825,3040,3040,3040,3040,0
20240315,170900,2825963825,3040,3040,3040,3040,0
20240315,170800,2825963825,3040,3040,3040,3040,0
20240315,170700,2825963825,3040,3040,3040,3040,0
20240315,170600,2825963825,3040,3040,3040,3040,0
20240315,170500,2825963825,3040,3040,3040,3040,0
20240315,170400,2825963825,3040,3040,3040,3040,0
20240315,170300,2825963825,3040,3040,3040,3040,0
20240315,170200,2825963825,3040,3040,3040,3040,0
20240315,170100,2825963825,3040,3040,3040,3040,0
20240315,170000,2825963825,3040,3040,3040,3040,0
20240315,165900,2825963825,3040,3040,3040,3040,0
20240315,165800,2825963825,3040,3040,3040,3040,0
20240315,165700,2825963825,3040,3040,3040,3040,0
20240315,165600,2825963825,3040,3040,3040,3040,0
20240315,165500,2825963825,3040,3040,3040,3040,0
20240315,165400,2825963825,3040,3040,3040,3040,0
20240315,165300,2825963825,3040,3040,3040,3040,0
20240315,165200,2825963825,3040,3040,3040,3040,0
20240315,165100,2825963825,3040,3040,3040,3040,0
20240315,165000,2825963825,3040,3040,3040,3040,0
20240315,164900,2825963825,3040,3040,3040,3040,0
20240315,164800,2825963825,3040,3040,3040,3040,0
20240315,164700,2825963825,3040,3040,3040,3040,0
20240315,164600,2825963825,3040,3040,3040,3040,0
20240315,164500,2825963825,3040,3040,3040,3040,0
20240315,164400,2825963825,3040,3040,3040,3040,0
20240315,164300,2825963825,3040,3040,3040,3040,0
20240315,164200,2825963825,3040,3040,3040,3040,0
20240315,164100,2825963825,3040,3040,3040,3040,5455
20240315,164000,2825963825,3040,3040,3040,3040,0
20240315,163900,2825963825,3040,3040,3040,3040,0
20240315,163800,2825963825,3040,3040,3040,3040,0
20240315,163700,2825963825,3040,3040,3040,3040,0
20240315,163600,2825963825,3040,3040,3040,3040,0
20240315,163500,2825963825,3040,3040,3040,3040,0
20240315,163400,2825963825,3040,3040,3040,3040,0
20240315,163300,2825963825,3040,3040,3040,3040,0
20240315,163200,2825963825,3040,3040,3040,3040,0
20240315,163100,2825963825,3040,3040,3040,3040,0
20240315,163000,2825963825,3040,3040,3040,3040,0
20240315,162900,2825963825,3040,3040,3040,3040,0
20240315,162800,2825963825,3040,3040,3040,3040,0
20240315,162700,2825963825,3040,3040,3040,3040,0
20240315,162600,2825963825,3040,3040,3040,3040,0
20240315,162500,2825963825,3040,3040,3040,3040,0
20240315,162400,2825963825,3040,3040,3040,3040,0
20240315,162300,2825963825,3040,3040,3040,3040,0
20240315,162200,2825963825,3040,3040,3040,3040,0
20240315,162100,2825963825,3040,3040,3040,3040,0
20240315,162000,2825963825,3040,3040,3040,3040,0
20240315,161900,2825963825,3040,3040,3040,3040,0
20240315,161800,2825963825,3040,3040,3040,3040,0
20240315,161700,2825963825,3040,3040,3040,3040,0
20240315,161600,2825963825,3040,3040,3040,3040,0
20240315,161500,2825963825,3040,3040,3040,3040,0
20240315,161400,2825963825,3040,3040,3040,3040,0
20240315,161300,2825963825,3040,3040,3040,3040,0
20240315,161200,2825963825,3040,3040,3040,3040,0
20240315,161100,2825963825,3040,3040,3040,3040,5455
20240315,161000,2825963825,3040,3040,3040,3040,0
20240315,160900,2825963825,3040,3040,3040,3040,0
20240315,160800,2825963825,3040,3040,3040,3040,0
20240315,160700,2825963825,3040,3040,3040,3040,0
20240315,160600,2825963825,3040,3040,3040,3040,0
20240315,160500,2825963825,3040,3040,3040,3040,0
20240315,160400,2825963825,3040,3040,3040,3040,0
20240315,160300,2825963825,3040,3040,3040,3040,0
20240315,160200,2825963825,3040,3040,3040,3040,0
20240315,160100,2825963825,3040,3040,3040,3040,0
20240315,160000,2825963825,3040,3040,3040,3040,0
20240315,155900,2825963825,3040,3040,3040,3040,0
20240315,155800,2825963825,3040,3040,3040,3040,0
20240315,155700,2825963825,3040,3040,3040,3040,0
20240315,155600,2825963825,3040,3040,3040,3040,0
20240315,155500,2825963825,3040,3040,3040,3040,0
20240315,155400,2825963825,3040,3040,3040,3040,0
20240315,155300,2825963825,3040,3040,3040,3040,0
20240315,155200,2825963825,3040,3040,3040,3040,0
20240315,155100,2825963825,3040,3040,3040,3040,0
20240315,155000,2825963825,3040,3040,3040,3040,0
20240315,154900,2825963825,3040,3040,3040,3040,0
20240315,154800,2825963825,3040,3040,3040,3040,0
20240315,154700,2825963825,3040,3040,3040,3040,0
20240315,154600,2825963825,3040,3040,3040,3040,0
20240315,154500,2825963825,3040,3040,3040,3040,0
20240315,154400,2825963825,3040,3040,3040,3040,0
20240315,154300,2825963825,3040,3040,3040,3040,0
20240315,154200,2825963825,3040,3040,3040,3040,0
20240315,154100,2825963825,3040,3040,3040,3040,5455
20240315,154000,2825963825,3040,3040,3040,3040,0
20240315,153900,2825963825,3040,3040,3040,3040,0
20240315,153800,2825963825,3040,3040,3040,3040,0
20240315,153700,2825963825,3040,3040,3040,3040,0
20240315,153600,2825963825,3040,3040,3040,3040,0
20240315,153500,2825963825,3040,3040,3040,3040,0
20240315,153400,2825963825,3040,3040,3040,3040,0
20240315,153300,2825963825,3040,3040,3040,3040,0
20240315,153200,2825963825,3040,3040,3040,3040,0
20240315,153100,2825963825,3040,3040,3040,3040,0
20240315,153000,2825963825,3040,3040,3040,3040,5455
20240315,152900,2809380625,3035,3035,3035,3035,0
20240315,152800,2809380625,3035,3035,3035,3035,0
20240315,152700,2809380625,3035,3035,3035,3035,0
20240315,152600,2809380625,3035,3035,3035,3035,0
20240315,152500,2809380625,3035,3035,3035,3035,0
20240315,152400,2809380625,3035,3035,3035,3035,0
20240315,152300,2809380625,3035,3035,3035,3035,0
20240315,152200,2809380625,3035,3035,3035,3035,0
20240315,152100,2809380625,3035,3035,3035,3035,0
20240315,152000,2809380625,3035,3035,3035,3035,0
20240315,151900,2809380625,3035,3015,3040,3010,5751
20240315,151800,2792067880,3015,3025,3025,3015,410
20240315,151700,2790831175,3020,3015,3025,3010,686
20240315,151600,2788759605,3015,3020,3020,3015,794
20240315,151500,2786364695,3040,3015,3040,3010,2062
20240315,151400,2780128180,3015,3015,3020,3015,657
20240315,151300,2778147145,3020,3030,3030,3020,818
20240315,151200,2775673675,3020,3020,3025,3015,929
20240315,151100,2772868495,3020,3025,3025,3020,515
20240315,151000,2771313190,3020,3020,3020,3015,542
20240315,150900,2769676685,3020,3020,3020,3015,247
20240315,150800,2768931620,3020,3025,3035,3020,771
20240315,150700,2766596845,3035,3020,3035,3020,491
20240315,150600,2765113360,3020,3025,3025,3020,2404
20240315,150500,2757843425,3025,3035,3035,3025,446
20240315,150400,2756493895,3030,3030,3030,3030,606
20240315,150300,2754657715,3025,3035,3035,3025,1964
20240315,150200,2748708135,3030,3030,3030,3030,71
20240315,150100,2748493005,3040,3030,3045,3030,1121
20240315,150000,2745088295,3030,3035,3035,3025,441
20240315,145900,2743752110,3035,3035,3040,3030,931
20240315,145800,2740927705,3040,3040,3040,3035,1947
20240315,145700,2735012875,3050,3035,3050,3035,810
20240315,145600,2732552760,3035,3045,3045,3035,39033
20240315,145500,2613891460,3050,3045,3050,3040,11346
20240315,145400,2579397730,3045,3050,3050,3040,1317
20240315,145300,2575390150,3050,3040,3050,3040,702
20240315,145200,2573253125,3050,3050,3050,3040,11363
20240315,145100,2538699035,3050,3040,3050,3040,331
20240315,145000,2537691335,3045,3050,3050,3040,3987
20240315,144900,2525557015,3045,3050,3050,3040,457
20240315,144800,2524167300,3045,3045,3050,3045,1593
20240315,144700,2519309775,3045,3045,3050,3045,501
20240315,144600,2517783980,3050,3050,3050,3045,603
20240315,144500,2515947800,3045,3040,3050,3040,4189
20240315,144400,2503194765,3040,3045,3045,3040,9855
20240315,144300,2473186650,3045,3045,3045,3040,5615
20240315,144200,2456113475,3050,3050,3050,3040,2939
20240315,144100,2447160535,3050,3050,3050,3045,3331
20240315,144000,2437014070,3050,3045,3050,3040,1502
20240315,143900,2432440565,3045,3045,3045,3040,4568
20240315,143800,2418535555,3050,3045,3055,3045,1231
20240315,143700,2414782155,3050,3050,3050,3045,283
20240315,143600,2413919330,3050,3050,3055,3050,612
20240315,143500,2412052725,3050,3050,3050,3050,564
20240315,143400,2410332525,3050,3050,3055,3050,544
20240315,143300,2408673320,3050,3055,3055,3050,237
20240315,143200,2407950450,3055,3050,3055,3050,446
20240315,143100,2406590140,3060,3055,3060,3045,1152
20240315,143000,2403074495,3055,3055,3055,3050,751
20240315,142900,2400782400,3055,3050,3055,3040,6807
20240315,142800,2380037920,3050,3050,3050,3045,1230
20240315,142700,2376286840,3050,3055,3055,3045,21002
20240315,142600,2312332615,3045,3050,3055,3045,7331
20240315,142500,2290002155,3050,3050,3055,3050,958
20240315,142400,2287080240,3055,3055,3055,3055,372
20240315,142300,2285943780,3055,3055,3060,3055,610
20240315,142200,2284080200,3055,3055,3055,3050,102
20240315,142100,2283769015,3050,3055,3060,3050,1372
20240315,142000,2279577890,3050,3055,3055,3050,1756
20240315,141900,2274217965,3055,3055,3055,3050,430
20240315,141800,2272905305,3050,3060,3060,3050,990
20240315,141700,2269882540,3060,3060,3065,3060,653
20240315,141600,2267884355,3060,3060,3065,3055,7798
20240315,141500,2244022835,3060,3055,3060,3055,4066
20240315,141400,2231587030,3055,3055,3060,3055,453
20240315,141300,2230203090,3055,3055,3060,3055,923
20240315,141200,2227379665,3055,3060,3060,3055,372
20240315,141100,2226241680,3065,3060,3065,3055,530
20240315,141000,2224622350,3060,3060,3060,3055,3780
20240315,140900,2213055895,3060,3055,3060,3055,858
20240315,140800,2210433350,3055,3060,3060,3050,205
20240315,140700,2209807390,3055,3055,3060,3055,450
20240315,140600,2208432615,3055,3060,3060,3050,542
20240315,140500,2206778675,3055,3055,3055,3050,629
20240315,140400,2204857460,3055,3060,3060,3055,385
20240315,140300,2203679710,3060,3050,3060,3050,978
20240315,140200,2200694950,3050,3050,3055,3050,497
20240315,140100,2199179095,3050,3050,3050,3050,444
20240315,140000,2197824895,3050,3045,3055,3045,2609
20240315,135900,2189872620,3045,3050,3050,3045,1620
20240315,135800,2184931965,3055,3055,3060,3050,1472
20240315,135700,2180436850,3055,3055,3060,3055,823
20240315,135600,2177921085,3050,3060,3060,3050,2426
20240315,135500,2170507310,3065,3060,3065,3055,1557
20240315,135400,2165743685,3060,3060,3065,3055,5015
20240315,135300,2150397865,3065,3065,3070,3060,251
20240315,135200,2149628950,3075,3065,3075,3065,454
20240315,135100,2148237415,3080,3075,3080,3070,3186
20240315,135000,2138440440,3070,3065,3075,3065,470
20240315,134900,2136998400,3070,3070,3075,3050,6609
20240315,134800,2116780050,3065,3065,3070,3060,1439
20240315,134700,2112369835,3070,3080,3080,3065,845
20240315,134600,2109775960,3080,3080,3085,3080,7291
20240315,134500,2087311430,3075,3055,3080,3055,4202
20240315,134400,2074416540,3050,3050,3055,3040,6185
20240315,134300,2055603530,3050,3050,3050,3045,448
20240315,134200,2054237490,3050,3050,3055,3045,2801
20240315,134100,2045695065,3050,3050,3050,3050,901
20240315,134000,2042947015,3045,3050,3050,3045,623
20240315,133900,2041047245,3050,3055,3060,3050,1911
20240315,133800,2035214235,3060,3055,3065,3055,1467
20240315,133700,2030727955,3060,3065,3065,3055,455
20240315,133600,2029337870,3060,3060,3065,3060,2003
20240315,133500,2023207185,3060,3055,3070,3055,1413
20240315,133400,2018876485,3045,3060,3065,3045,4500
20240315,133300,2005145225,3065,3065,3070,3065,470
20240315,133200,2003704670,3075,3070,3080,3065,1363
20240315,133100,1999517390,3070,3050,3080,3040,12054
20240315,133000,1962535400,3050,3050,3060,3050,570
20240315,132900,1960796740,3050,3055,3060,3050,2178
20240315,132800,1954143325,3055,3055,3060,3055,1711
20240315,132700,1948916210,3050,3055,3055,3045,1154
20240315,132600,1945398735,3060,3060,3060,3055,1783
20240315,132500,1939948595,3065,3050,3065,3050,1931
20240315,132400,1934049490,3050,3050,3050,3045,998
20240315,132300,1931008970,3055,3050,3065,3050,116
20240315,132200,1930654630,3060,3025,3060,3025,10001
20240315,132100,1900190520,3030,3035,3035,3015,2079
20240315,132000,1893898200,3035,3040,3040,3035,822
20240315,131900,1891399815,3040,3040,3040,3040,722
20240315,131800,1889204935,3035,3040,3050,3035,403
20240315,131700,1887976240,3050,3050,3055,3045,1895
20240315,131600,1882195320,3055,3030,3060,3030,7970
20240315,131500,1857890160,3030,3030,3035,3030,344
20240315,131400,1856846340,3050,3020,3055,3020,21003
20240315,131300,1792880920,3020,3015,3025,3015,903
20240315,131200,1790152815,3010,3010,3010,3005,1182
20240315,131100,1786595600,3010,3010,3010,3010,1
20240315,131000,1786592590,3010,3020,3020,3010,20
20240315,130900,1786532335,3020,3035,3035,3020,1234
20240315,130800,1782801110,3035,3035,3040,3020,10005
20240315,130700,1752408770,3035,2985,3035,2985,22940
20240315,130600,1683149660,2990,2985,2990,2985,383
20240315,130500,1682004905,2985,2980,2985,2980,329
20240315,130400,1681024480,2980,2985,2985,2980,214
20240315,130300,1680386735,2985,2980,2990,2980,1221
20240315,130200,1676745080,2980,2980,2980,2980,0
20240315,130100,1676745080,2980,2980,2980,2980,23
20240315,130000,1676676540,2980,2980,2985,2980,1032
20240315,125900,1673599105,2975,2975,2975,2975,1
20240315,125800,1673596130,2970,2975,2980,2970,15
20240315,125700,1673551545,2980,2980,2980,2975,788
20240315,125600,1671206450,2975,2980,2980,2975,814
20240315,125500,1668781730,2980,2970,2985,2970,5305
20240315,125400,1653002145,2970,2980,2985,2970,2305
20240315,125300,1646141950,2980,2965,2980,2965,1105
20240315,125200,1642858195,2960,2965,2965,2960,12
20240315,125100,1642822670,2965,2960,2965,2960,1100
20240315,125000,1639564065,2955,2950,2955,2935,18406
20240315,124900,1585402020,2950,2950,2950,2950,14
20240315,124800,1585360720,2965,2975,2975,2955,4411
20240315,124700,1572305350,2970,2965,2970,2965,102
20240315,124600,1572002415,2965,2955,2970,2955,22125
20240315,124500,1506498390,2960,2965,2965,2935,19670
20240315,124400,1448490610,2965,2965,2965,2965,1
20240315,124300,1448487645,2965,2965,2965,2965,16
20240315,124200,1448440205,2970,2965,2970,2965,801
20240315,124100,1446065235,2965,2965,2965,2965,11
20240315,124000,1446032620,2970,2960,2970,2960,1082
20240315,123900,1442820080,2965,2960,2965,2960,1545
20240315,123800,1438246875,2970,2970,2970,2945,26175
20240315,123700,1360960850,2970,2965,2970,2965,59
20240315,123600,1360785825,2960,2965,2970,2955,17105
20240315,123500,1310157775,2965,2975,2975,2955,12133
20240315,123400,1274202735,2985,2975,2985,2975,2
20240315,123300,1274196775,2975,2980,2980,2975,5001
20240315,123200,1259314340,2980,2990,2990,2980,16331
20240315,123100,1210640870,2990,2990,2990,2990,547
20240315,123000,1209005340,2995,2995,2995,2995,0
20240315,122900,1209005340,2995,2990,2995,2990,212
20240315,122800,1208371400,2990,2995,2995,2990,815
20240315,122700,1205931480,2990,2990,2990,2990,0
20240315,122600,1205931480,2990,2990,2990,2990,18
20240315,122500,1205877660,2995,2990,3000,2990,735
20240315,122400,1203678980,2990,2990,2990,2990,3
20240315,122300,1203670010,2990,2985,2995,2985,75
20240315,122200,1203445710,2985,2985,2985,2985,50
20240315,122100,1203296460,2985,2975,2985,2975,10054
20240315,122000,1173313600,2975,2975,2980,2975,1181
20240315,121900,1169799755,2980,2980,2980,2980,696
20240315,121800,1167725675,2980,2975,2980,2975,4723
20240315,121700,1153655120,2975,2970,2975,2970,64
20240315,121600,1153464790,2970,2970,2975,2970,85
20240315,121500,1153212330,2970,2970,2975,2970,981
20240315,121400,1150298610,2970,2975,2975,2970,327
20240315,121300,1149327370,2980,2970,2980,2970,4
20240315,121200,1149315460,2970,2965,2975,2965,1954
20240315,121100,1143518755,2960,2960,2970,2960,427
20240315,121000,1142250595,2955,2965,2975,2955,3508
20240315,120900,1131833400,2960,2980,2980,2950,41960
20240315,120800,1007600720,2970,2990,2995,2970,45522
20240315,120700,872168400,2990,2990,2990,2990,1960
20240315,120600,866308000,2995,2995,3005,2995,2500
20240315,120500,858813675,2990,2995,2995,2990,53
20240315,120400,858655200,2990,2990,2990,2990,0
20240315,120300,858655200,2990,2990,2990,2990,15
20240315,120200,858610350,2995,2995,2995,2995,614
20240315,120100,856771420,2990,2990,2990,2990,0
20240315,120000,856771420,2990,2990,2990,2990,18
20240315,115900,856717600,2995,2995,3000,2995,616
20240315,115800,854872670,2990,2990,2990,2990,0
20240315,115700,854872670,2990,2990,2990,2990,16
20240315,115600,854824830,2995,2995,2995,2995,639
20240315,115500,852911025,2995,2990,2995,2985,752
20240315,115400,850662560,2990,2990,2990,2990,12
20240315,115300,850626680,2990,2990,2990,2990,1
20240315,115200,850623690,2985,2985,2985,2985,0
20240315,115100,850623690,2985,2990,2995,2985,17
20240315,115000,850572920,2990,2990,2990,2990,613
20240315,114900,848740050,2990,2990,2990,2990,0
20240315,114800,848740050,2990,2990,2990,2990,3
20240315,114700,848731080,2990,2990,2990,2990,1
20240315,114600,848728090,2990,2990,2990,2990,1000
20240315,114500,845738090,2990,2990,2990,2990,516
20240315,114400,844195250,2990,2995,2995,2990,110
20240315,114300,843865850,2995,2990,2995,2990,1089
20240315,114200,840609735,2990,2990,2990,2990,11
20240315,114100,840576845,2990,2990,2990,2985,1988
20240315,114000,834633510,2995,2995,2995,2995,615
20240315,113900,832791585,2990,2990,2990,2990,19
20240315,113800,832734775,2990,3005,3010,2990,9464
20240315,113700,804417650,3000,3000,3005,3000,1250
20240315,113600,800665175,3000,3005,3010,3000,720
20240315,113500,798501660,3010,3005,3010,3005,70
20240315,113400,798291305,3005,3005,3005,3005,545
20240315,113300,796653580,3000,3005,3005,3000,79
20240315,113200,796416265,3010,3000,3010,3000,2427
20240315,113100,789135245,3015,2995,3015,2995,17
20240315,113000,789084280,3000,2995,3000,2995,3586
20240315,112900,778326330,2995,2995,2995,2995,0
20240315,112800,778326330,2995,2995,3000,2995,18
20240315,112700,778272415,3000,2995,3000,2995,814
20240315,112600,775831415,3000,3000,3000,3000,1810
20240315,112500,770401415,3000,3000,3000,3000,753
20240315,112400,768142415,3005,3005,3005,3005,1621
20240315,112300,763271310,3005,3005,3005,3005,0
20240315,112200,763271310,3005,3005,3005,3005,15
20240315,112100,763226235,3010,3010,3010,3010,615
20240315,112000,761375085,3005,3005,3005,3005,0
20240315,111900,761375085,3005,3005,3005,3005,13
20240315,111800,761336020,3005,3005,3005,3005,2
20240315,111700,761330010,3000,3000,3000,3000,0
20240315,111600,761330010,3000,3005,3015,3000,194
20240315,111500,760747090,3000,3000,3000,3000,2
20240315,111400,760741090,2995,2995,2995,2995,0
20240315,111300,760741090,2995,2995,2995,2995,13
20240315,111200,760702155,3005,3005,3005,3005,1
20240315,111100,760699150,2995,3010,3015,2990,10267
20240315,111000,729905960,3010,3015,3015,3010,1014
20240315,110900,726848820,3010,3010,3010,3010,30
20240315,110800,726758520,3015,3010,3015,3010,625
20240315,110700,724874200,3005,3005,3005,3005,14
20240315,110600,724832130,3015,3010,3015,3010,124
20240315,110500,724458885,3010,3010,3015,3010,618
20240315,110400,722598700,3005,3005,3005,3005,28
20240315,110300,722514560,3005,3005,3005,3005,340
20240315,110200,721492860,3005,3005,3005,3005,12
20240315,110100,721456800,3005,3010,3015,3005,3
20240315,110000,721447770,3010,3015,3015,3010,534
20240315,105900,719837860,3015,3015,3015,3010,623
20240315,105800,717959885,3015,3015,3015,3010,76
20240315,105700,717730780,3020,3020,3020,3020,4
20240315,105600,717718700,3015,3015,3015,3015,556
20240315,105500,716042360,3015,3015,3015,3015,507
20240315,105400,714513755,3010,3005,3010,3005,5678
20240315,105300,697430855,3000,3000,3000,3000,14
20240315,105200,697388855,3005,3005,3005,3000,3714
20240315,105100,686239760,3010,3020,3020,3010,1244
20240315,105000,682492430,3020,3030,3030,3020,4819
20240315,104900,667915615,3030,3025,3030,3025,596
20240315,104800,666109755,3025,3025,3025,3025,10
20240315,104700,666079505,3025,3025,3025,3025,217
20240315,104600,665423080,3030,3035,3035,3030,813
20240315,104500,662959345,3035,3030,3035,3030,1796
20240315,104400,657512465,3030,3015,3030,3015,5978
20240315,104300,639433605,3015,3015,3015,3015,161
20240315,104200,638948190,3010,3010,3010,3010,300
20240315,104100,638045190,3010,3010,3010,3010,15
20240315,104000,638000040,3005,3005,3005,3005,720
20240315,103900,635836440,3000,3000,3000,3000,0
20240315,103800,635836440,3000,3010,3010,3000,7788
20240315,103700,612472420,3005,3005,3005,3005,1000
20240315,103600,609467420,3005,3005,3005,3005,620
20240315,103500,607604320,3005,3005,3005,3000,42
20240315,103400,607478200,3005,3005,3005,3005,100
20240315,103300,607177700,3005,3000,3005,3000,776
20240315,103200,604846630,3005,3015,3015,3000,1801
20240315,103100,599432320,3020,3020,3020,3020,150
20240315,103000,598979320,3020,3020,3020,3020,614
20240315,102900,597125040,3020,3030,3030,3020,2010
20240315,102800,591039945,3040,3040,3040,3040,504
20240315,102700,589507785,3040,3040,3040,3040,614
20240315,102600,587641225,3030,3030,3030,3030,0
20240315,102500,587641225,3030,3030,3040,3030,2042
20240315,102400,581453945,3035,3040,3040,3035,1706
20240315,102300,576268160,3040,3040,3040,3040,50
20240315,102200,576116160,3040,3035,3040,3035,156
20240315,102100,575642465,3040,3040,3065,3035,11763
20240315,102000,539755585,3065,3005,3065,3005,33580
20240315,101900,437729870,3010,3030,3035,3005,1625
20240315,101800,432826735,3035,3025,3035,3025,1498
20240315,101700,428288650,3020,3020,3025,3020,270
20240315,101600,427473240,3015,3015,3050,3010,7401
20240315,101500,405022925,3025,3005,3040,3005,16024
20240315,101400,356648145,3005,3005,3005,3005,716
20240315,101300,354496565,3005,3005,3005,3005,0
20240315,101200,354496565,3005,3000,3005,3000,11
20240315,101100,354463535,3000,3010,3010,3000,2171
20240315,101000,347936645,3010,2995,3010,2995,12974
20240315,100900,309015130,2995,2995,2995,2995,274
20240315,100800,308194500,3000,2995,3000,2995,1537
20240315,100700,303585815,2995,2995,2995,2995,1
20240315,100600,303582820,2995,2995,2995,2995,615
20240315,100500,301740895,2995,2995,2995,2995,1
20240315,100400,301737900,2990,2995,3000,2990,86
20240315,100300,301480470,2990,2990,2990,2990,2
20240315,100200,301474490,2995,2990,2995,2990,96
20240315,100100,301187440,2995,2985,2995,2985,2847
20240315,100000,292689125,2985,2980,2985,2980,195
20240315,095900,292107335,2985,2985,2985,2980,1640
20240315,095800,287216940,2985,2990,2990,2985,3
20240315,095700,287207975,2985,2985,2995,2985,25
20240315,095600,287133140,2985,2980,2995,2980,1533
20240315,095500,282564765,2980,2980,2980,2980,47
20240315,095400,282424705,2990,2980,3000,2980,893
20240315,095300,279759000,2980,2980,2980,2980,27
20240315,095200,279678540,2985,2985,2985,2985,3720
20240315,095100,268574340,2990,2980,2990,2980,6846
20240315,095000,248167230,2975,2990,2990,2975,27308
20240315,094900,166877605,2990,2995,2995,2985,1449
20240315,094800,162545170,2995,2995,2995,2995,4
20240315,094700,162533190,2995,2995,2995,2995,30
20240315,094600,162443340,2995,2995,2995,2995,22
20240315,094500,162377450,3000,2995,3000,2995,1102
20240315,094400,159072455,2995,2985,2995,2985,396
20240315,094300,157886925,2990,2985,2990,2985,743
20240315,094200,155669060,2980,2980,2980,2980,84
20240315,094100,155418740,2980,2980,2985,2980,205
20240315,094000,154807830,2980,2985,2990,2980,2655
20240315,093900,146895315,2990,2985,2990,2985,173
20240315,093800,146378895,2985,2990,2990,2985,1422
20240315,093700,142134045,2995,2990,2995,2990,108
20240315,093600,141811115,2990,2995,2995,2990,50
20240315,093500,141661370,2990,2990,2995,2990,17
20240315,093400,141610515,2995,2985,2995,2985,1514
20240315,093300,137091205,2990,2990,2995,2985,458
20240315,093200,135721790,2995,2990,2995,2990,501
20240315,093100,134222170,2990,2990,2990,2990,6
20240315,093000,134204230,2990,2990,2990,2990,1
20240315,092900,134201240,2985,2980,2985,2980,1439
20240315,092800,129906465,2980,2975,2980,2975,470
20240315,092700,128505960,2975,2980,2980,2975,529
20240315,092600,126930685,2980,2980,2985,2980,8
20240315,092500,126906835,2975,2975,2975,2970,1656
20240315,092400,121982575,2975,2970,2975,2970,719
20240315,092300,119843750,2975,2970,2975,2970,1189
20240315,092200,116307375,2970,2965,2970,2965,256
20240315,092100,115547065,2965,2965,2965,2965,131
20240315,092000,115158650,2960,2980,2980,2960,2308
20240315,091900,108314810,2980,2975,2995,2970,1239
20240315,091800,104626395,2975,2970,2975,2965,356
20240315,091700,103569090,2970,2965,2970,2965,5267
20240315,091600,87927285,2970,2965,2970,2960,1477
20240315,091500,83547235,2965,2965,2970,2965,574
20240315,091400,81843805,2970,2975,2980,2965,2035
20240315,091300,75794415,2975,2975,2980,2975,86
20240315,091200,75538560,2975,2980,2980,2975,786
20240315,091100,73199915,2985,2975,2985,2975,395
20240315,091000,72024525,2975,2965,2980,2965,1677
20240315,090900,67048635,2970,2975,2980,2970,628
20240315,090800,65183410,2970,2970,2970,2970,1147
20240315,090700,61776820,2970,2995,2995,2970,3031
20240315,090600,52746700,2995,2985,2995,2985,1003
20240315,090500,49746745,2985,2995,2995,2985,2687
20240315,090400,41711125,3000,3000,3000,3000,100
20240315,090300,41411125,2995,2975,2995,2970,1765
20240315,090200,36150910,2975,2980,3000,2970,2905
20240315,090100,27500460,2985,3020,3020,2985,8300
20240315,090000,2632640,3040,3040,3040,3040,77